59,690€
0,05%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 59,43 | 60,44 | 59,14 | 59,65 | -0,02% | 277,00 |
| 16.06.2025 | 56,37 | 59,79 | 56,35 | 59,66 | 5,82% | 1.158,00 |
| 13.06.2025 | 58,97 | 59,03 | 55,76 | 56,38 | -5,20% | 320,00 |
| 12.06.2025 | 58,73 | 59,56 | 57,79 | 59,47 | 0,64% | 149,00 |
| 11.06.2025 | 61,78 | 63,43 | 58,84 | 59,09 | -4,60% | 354,00 |
| 10.06.2025 | 59,10 | 64,19 | 58,82 | 61,94 | 4,65% | 578,00 |
| 09.06.2025 | 55,66 | 60,37 | 55,51 | 59,19 | 6,21% | 228,00 |
| 06.06.2025 | 52,92 | 56,03 | 52,76 | 55,73 | 5,69% | 538,00 |
| 05.06.2025 | 53,86 | 54,52 | 52,42 | 52,73 | -2,17% | 50,00 |
| 04.06.2025 | 52,15 | 54,50 | 51,39 | 53,90 | 3,30% | 625,00 |
| 03.06.2025 | 49,29 | 52,24 | 49,01 | 52,18 | 5,93% | 219,00 |
| 02.06.2025 | 49,31 | 50,41 | 48,82 | 49,26 | -0,83% | 189,00 |
| 30.05.2025 | 51,24 | 51,35 | 49,26 | 49,67 | -2,49% | 75,00 |
| 29.05.2025 | 51,91 | 52,53 | 50,55 | 50,94 | 0,16% | 143,00 |
| 28.05.2025 | 52,68 | 53,20 | 50,86 | 50,86 | -3,44% | 10,00 |
| 27.05.2025 | 51,74 | 53,88 | 51,52 | 52,67 | 1,66% | 228,00 |
| 26.05.2025 | 51,52 | 52,04 | 51,26 | 51,81 | 0,90% | 108,00 |
| 23.05.2025 | 52,11 | 52,56 | 50,49 | 51,35 | -1,82% | 775,00 |
| 22.05.2025 | 52,13 | 53,40 | 51,60 | 52,30 | 0,10% | 39,00 |
| 21.05.2025 | 54,91 | 55,18 | 52,06 | 52,25 | -5,60% | 185,00 |
| 20.05.2025 | 55,00 | 55,68 | 54,58 | 55,35 | 0,33% | 571,00 |
| 19.05.2025 | 53,99 | 55,40 | 53,00 | 55,17 | -0,11% | 281,00 |
| 16.05.2025 | 55,88 | 56,17 | 54,66 | 55,23 | -1,34% | 113,00 |
| 15.05.2025 | 55,77 | 56,16 | 54,46 | 55,98 | -0,39% | 274,00 |
| 14.05.2025 | 56,24 | 56,63 | 55,27 | 56,20 | -0,11% | 174,00 |
| 13.05.2025 | 55,83 | 57,41 | 55,61 | 56,26 | 0,48% | 92,00 |
| 12.05.2025 | 52,22 | 57,89 | 52,06 | 55,99 | 9,36% | 797,00 |
| 09.05.2025 | 52,37 | 53,61 | 50,76 | 51,20 | -2,27% | 1.065,00 |
| 08.05.2025 | 51,69 | 53,75 | 51,42 | 52,39 | 2,03% | 1.049,00 |
| 07.05.2025 | 48,21 | 52,05 | 47,98 | 51,35 | 7,00% | 626,00 |
| 06.05.2025 | 45,95 | 51,06 | 45,62 | 47,99 | 4,25% | 163,00 |
| 05.05.2025 | 45,88 | 46,55 | 44,82 | 46,04 | -0,68% | 446,00 |
| 02.05.2025 | 43,44 | 47,07 | 43,13 | 46,35 | 7,16% | 271,00 |
| 30.04.2025 | 42,01 | 43,27 | 41,01 | 43,26 | 2,56% | 867,00 |
| 29.04.2025 | 42,71 | 43,01 | 41,65 | 42,18 | -0,82% | 126,00 |
| 28.04.2025 | 43,62 | 44,46 | 41,97 | 42,53 | -2,96% | 21,00 |
| 25.04.2025 | 43,18 | 44,03 | 42,27 | 43,82 | 1,99% | 50,00 |
| 24.04.2025 | 40,34 | 43,58 | 39,87 | 42,97 | 5,71% | 453,00 |
| 23.04.2025 | 40,27 | 42,59 | 40,15 | 40,65 | 3,00% | - |
| 22.04.2025 | 39,13 | 40,12 | 38,58 | 39,46 | 0,16% | 62,00 |
| 17.04.2025 | 39,59 | 39,72 | 38,62 | 39,40 | 0,51% | 71,00 |
| 16.04.2025 | 40,91 | 41,47 | 37,97 | 39,20 | -6,33% | 927,00 |
| 15.04.2025 | 41,76 | 43,03 | 41,37 | 41,85 | 0,06% | 202,00 |
| 14.04.2025 | 41,68 | 42,75 | 40,95 | 41,82 | 0,94% | 132,00 |
| 11.04.2025 | 40,46 | 41,77 | 38,68 | 41,43 | 2,52% | - |
| 10.04.2025 | 44,55 | 44,69 | 39,21 | 40,41 | -9,55% | 467,00 |
| 09.04.2025 | 37,87 | 46,13 | 37,56 | 44,68 | 14,89% | 231,00 |
| 08.04.2025 | 41,67 | 42,98 | 38,15 | 38,89 | -5,44% | 1.595,00 |
| 07.04.2025 | 37,38 | 43,35 | 34,00 | 41,12 | 6,42% | 1.375,00 |
| 04.04.2025 | 40,15 | 40,59 | 36,89 | 38,64 | -4,97% | 314,00 |
| 03.04.2025 | 45,46 | 45,57 | 40,66 | 40,66 | -13,51% | 111,00 |
| 02.04.2025 | 46,56 | 47,35 | 45,54 | 47,01 | 0,86% | 193,00 |
| 01.04.2025 | 45,82 | 47,53 | 45,01 | 46,61 | 1,44% | 206,00 |
| 31.03.2025 | 45,85 | 46,10 | 43,75 | 45,95 | 0,09% | 317,00 |
| 28.03.2025 | 49,83 | 50,06 | 45,91 | 45,91 | -7,83% | 346,00 |
| 27.03.2025 | 51,63 | 51,72 | 49,70 | 49,81 | -3,56% | - |
| 26.03.2025 | 52,03 | 52,38 | 50,74 | 51,65 | -0,71% | 24,00 |
| 25.03.2025 | 53,24 | 53,54 | 51,93 | 52,02 | -2,35% | 47,00 |
| 24.03.2025 | 51,96 | 53,89 | 51,64 | 53,27 | 3,16% | 1.336,00 |
| 21.03.2025 | 52,34 | 52,60 | 50,64 | 51,64 | -1,13% | 61,00 |
| 20.03.2025 | 52,76 | 53,28 | 52,20 | 52,23 | -0,80% | 21,00 |
| 19.03.2025 | 52,40 | 53,33 | 52,26 | 52,65 | 0,73% | - |
| 18.03.2025 | 53,32 | 53,52 | 52,25 | 52,27 | -2,01% | 416,00 |
| 17.03.2025 | 53,67 | 55,45 | 53,11 | 53,34 | -0,80% | 181,00 |
| 14.03.2025 | 53,86 | 55,18 | 53,56 | 53,77 | 0,35% | 220,00 |
| 13.03.2025 | 54,58 | 55,98 | 52,82 | 53,58 | -1,80% | 181,00 |
| 12.03.2025 | 52,55 | 55,79 | 52,49 | 54,56 | 3,71% | 286,00 |
| 11.03.2025 | 55,33 | 55,41 | 51,45 | 52,61 | -5,12% | - |
| 10.03.2025 | 55,75 | 56,17 | 54,72 | 55,45 | -0,75% | 121,00 |
| 07.03.2025 | 54,44 | 56,44 | 53,92 | 55,87 | 2,16% | 5,00 |
| 06.03.2025 | 54,20 | 55,43 | 52,73 | 54,69 | 0,68% | 377,00 |
| 05.03.2025 | 53,26 | 54,36 | 52,36 | 54,32 | 2,28% | 233,00 |
| 04.03.2025 | 52,42 | 54,16 | 51,23 | 53,11 | 1,45% | 480,00 |
| 03.03.2025 | 52,69 | 54,63 | 51,64 | 52,35 | -0,80% | 222,00 |
| 28.02.2025 | 52,98 | 53,66 | 51,82 | 52,77 | -0,23% | 100,00 |
| 27.02.2025 | 57,30 | 58,01 | 52,88 | 52,89 | -7,44% | 340,00 |
| 26.02.2025 | 59,19 | 60,24 | 57,11 | 57,14 | -3,10% | 92,00 |
| 25.02.2025 | 60,47 | 60,53 | 57,50 | 58,97 | -2,46% | 304,00 |
| 24.02.2025 | 60,35 | 62,27 | 59,62 | 60,46 | 0,30% | 459,00 |
| 21.02.2025 | 61,16 | 62,00 | 58,95 | 60,28 | -1,79% | 23,00 |
| 20.02.2025 | 60,90 | 62,82 | 60,54 | 61,38 | 0,66% | 242,00 |
| 19.02.2025 | 60,73 | 61,88 | 60,16 | 60,98 | 0,41% | 293,00 |
| 18.02.2025 | 58,51 | 61,10 | 57,63 | 60,73 | 3,95% | 210,00 |
| 17.02.2025 | 58,28 | 58,66 | 58,02 | 58,42 | 0,53% | 55,00 |
| 14.02.2025 | 59,28 | 59,29 | 56,95 | 58,11 | -1,99% | 136,00 |
| 13.02.2025 | 57,74 | 59,84 | 57,36 | 59,29 | 2,45% | 110,00 |
| 12.02.2025 | 57,24 | 58,11 | 54,44 | 57,87 | 1,05% | 482,00 |
| 11.02.2025 | 60,00 | 61,01 | 55,74 | 57,27 | -12,24% | 1.388,00 |
| 10.02.2025 | 61,74 | 65,26 | 61,72 | 65,26 | 5,55% | 390,00 |
| 07.02.2025 | 63,14 | 63,48 | 60,99 | 61,83 | -1,92% | 578,00 |
| 06.02.2025 | 64,69 | 65,20 | 62,67 | 63,04 | -2,32% | 478,00 |
| 05.02.2025 | 63,48 | 64,66 | 62,70 | 64,54 | 1,27% | 86,00 |
| 04.02.2025 | 63,71 | 65,10 | 63,02 | 63,73 | -0,25% | 295,00 |
| 03.02.2025 | 65,31 | 65,75 | 62,65 | 63,89 | -2,53% | 765,00 |
| 31.01.2025 | 67,65 | 68,74 | 65,21 | 65,55 | -2,69% | 10,00 |
| 30.01.2025 | 66,04 | 67,95 | 65,82 | 67,36 | 2,18% | 457,00 |
| 29.01.2025 | 65,32 | 66,60 | 65,00 | 65,92 | 0,98% | 81,00 |
| 28.01.2025 | 66,32 | 67,29 | 65,07 | 65,28 | -1,39% | 403,00 |
| 27.01.2025 | 67,17 | 67,19 | 64,47 | 66,20 | -1,84% | 845,00 |
| 24.01.2025 | 67,83 | 68,49 | 66,39 | 67,44 | -0,93% | 396,00 |